Shun Tak Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	2.110	2.120	2.080	2.100	2.100	2,562,000
2021-12-01	2.090	2.130	2.090	2.110	2.110	1,914,000
2021-11-30	2.130	2.140	2.080	2.080	2.080	3,320,000
2021-11-29	2.200	2.200	2.100	2.140	2.140	2,636,503
2021-11-26	2.300	2.320	2.220	2.230	2.230	2,336,000
2021-11-25	2.230	2.340	2.230	2.320	2.320	6,488,137
2021-11-24	2.220	2.220	2.190	2.200	2.200	1,454,000
2021-11-23	2.120	2.230	2.110	2.220	2.220	3,004,000
2021-11-22	2.110	2.150	2.090	2.120	2.120	2,323,500
2021-11-19	2.110	2.120	2.020	2.090	2.090	1,343,430
2021-11-18	2.100	2.130	2.100	2.130	2.130	1,143,600
2021-11-17	2.130	2.130	2.100	2.110	2.110	558,000
2021-11-16	2.090	2.140	2.080	2.140	2.140	5,946,000
2021-11-15	2.160	2.160	2.080	2.090	2.090	651,500
2021-11-12	2.120	2.140	2.120	2.140	2.140	451,001
2021-11-11	2.090	2.140	2.090	2.130	2.130	328,530
2021-11-10	2.120	2.140	2.080	2.130	2.130	640,000
2021-11-09	2.160	2.170	2.120	2.130	2.130	936,000
2021-11-08	2.120	2.180	2.110	2.150	2.150	2,039,742
2021-11-05	2.100	2.120	2.080	2.100	2.100	1,089,651
2021-11-04	2.080	2.110	2.080	2.090	2.090	678,000
2021-11-03	2.080	2.100	2.060	2.080	2.080	786,454
2021-11-02	2.130	2.130	2.060	2.080	2.080	1,898,700
2021-11-01	2.110	2.130	2.100	2.120	2.120	236,000
2021-10-29	2.130	2.140	2.100	2.130	2.130	1,355,500
2021-10-28	2.130	2.130	2.100	2.110	2.110	631,848
2021-10-27	2.150	2.150	2.120	2.140	2.140	444,716
2021-10-26	2.140	2.160	2.130	2.150	2.150	732,000
2021-10-25	2.140	2.160	2.140	2.160	2.160	438,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Ex-date	Amount
2020-06-30	0.1800 HKD
2019-06-28	0.1000 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.